3173 (株)Cominix の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	806	806	796	801	16,700	801
2023-12-28	800	800	788	799	17,200	799
2023-12-27	789	792	785	792	22,300	792
2023-12-26	790	790	783	790	10,800	790
2023-12-25	784	790	780	790	20,300	790
2023-12-22	776	783	776	783	5,700	783
2023-12-21	778	780	777	777	4,400	777
2023-12-20	779	784	776	778	11,100	778
2023-12-19	777	785	777	778	8,800	778
2023-12-18	775	782	775	777	8,800	777
2023-12-15	778	783	778	779	4,300	779
2023-12-14	787	787	776	778	12,400	778
2023-12-13	782	785	781	781	7,800	781
2023-12-12	777	783	775	783	7,900	783
2023-12-11	778	778	770	777	5,700	777
2023-12-08	786	786	766	766	19,900	766
2023-12-07	794	794	779	782	14,300	782
2023-12-06	785	793	785	793	7,400	793
2023-12-05	792	794	780	784	31,000	784
2023-12-04	798	798	790	794	7,100	794
2023-12-01	786	795	786	794	4,300	794
2023-11-30	794	795	785	789	4,200	789
2023-11-29	795	795	785	794	10,100	794
2023-11-28	796	796	790	795	6,500	795
2023-11-27	795	797	791	795	10,100	795
2023-11-24	789	794	788	793	9,800	793
2023-11-22	782	789	776	789	17,000	789
2023-11-21	782	782	771	775	6,700	775
2023-11-20	788	788	774	774	10,700	774
2023-11-17	772	778	771	776	9,200	776
2023-11-16	769	771	766	771	7,400	771
2023-11-15	768	770	764	768	9,600	768
2023-11-14	756	768	755	766	12,600	766
2023-11-13	762	762	749	757	21,000	757
2023-11-10	750	756	745	756	22,800	756
2023-11-09	755	757	748	750	65,400	750
2023-11-08	768	768	753	757	19,600	757
2023-11-07	760	766	759	764	11,800	764
2023-11-06	755	767	753	760	41,500	760
2023-11-02	761	763	752	752	61,600	752
2023-11-01	768	773	761	761	63,900	761
2023-10-31	800	803	774	781	58,800	781
2023-10-30	825	825	794	794	74,700	794
2023-10-27	804	831	804	831	17,800	831
2023-10-26	814	818	806	809	9,700	809
2023-10-25	817	820	811	818	7,600	818
2023-10-24	814	815	791	811	27,200	811
2023-10-23	822	825	812	813	7,900	813
2023-10-20	820	820	812	818	3,400	818
2023-10-19	825	825	811	816	12,100	816
2023-10-18	820	829	819	825	10,800	825
2023-10-17	821	827	819	823	7,100	823
2023-10-16	862	862	816	821	20,700	821
2023-10-13	849	849	811	817	31,400	817
2023-10-12	842	850	840	849	8,700	849
2023-10-11	852	852	840	842	7,700	842
2023-10-10	864	864	839	850	14,700	850
2023-10-06	850	850	834	839	6,900	839
2023-10-05	834	840	825	835	13,200	835
2023-10-04	825	829	816	820	18,200	820
2023-10-03	853	853	828	830	14,300	830
2023-10-02	851	860	846	846	7,500	846
2023-09-29	864	864	847	851	9,600	851
2023-09-28	850	858	847	849	12,600	849
2023-09-27	862	870	856	863	14,800	863
2023-09-26	870	871	858	864	14,100	864
2023-09-25	863	865	861	862	9,600	862
2023-09-22	864	865	859	861	6,500	861
2023-09-21	865	871	865	866	7,200	866
2023-09-20	883	884	863	865	22,300	865
2023-09-19	878	886	871	883	17,900	883
2023-09-15	880	885	870	872	21,900	872
2023-09-14	874	878	868	878	17,300	878
2023-09-13	871	873	864	867	8,700	867
2023-09-12	871	872	864	871	7,700	871
2023-09-11	867	871	859	865	15,800	865
2023-09-08	854	864	854	858	17,100	858
2023-09-07	878	879	855	858	23,300	858
2023-09-06	867	878	866	873	21,300	873
2023-09-05	860	865	856	865	9,900	865
2023-09-04	863	864	857	860	17,400	860
2023-09-01	858	861	850	853	14,200	853
2023-08-31	854	858	851	857	7,000	857
2023-08-30	857	857	850	854	13,100	854
2023-08-29	850	854	845	852	12,500	852
2023-08-28	848	853	836	849	18,900	849
2023-08-25	839	842	829	837	20,800	837
2023-08-24	830	844	827	834	20,500	834
2023-08-23	827	833	824	826	19,800	826
2023-08-22	833	838	824	827	8,200	827
2023-08-21	828	835	823	824	19,200	824
2023-08-18	822	825	821	825	8,300	825
2023-08-17	826	833	819	828	14,900	828
2023-08-16	833	838	830	830	7,500	830
2023-08-15	830	835	825	833	10,800	833
2023-08-14	837	837	826	832	17,700	832
2023-08-10	818	840	815	837	22,700	837
2023-08-09	823	832	813	818	20,800	818
2023-08-08	838	841	824	829	28,200	829
2023-08-07	821	847	819	833	44,800	833
2023-08-04	806	824	806	821	21,100	821
2023-08-03	820	820	806	813	68,300	813
2023-08-02	819	831	809	821	156,800	821
2023-08-01	874	915	873	909	78,100	909
2023-07-31	884	884	865	878	28,700	878
2023-07-28	887	887	865	871	42,500	871
2023-07-27	894	894	874	885	25,900	885
2023-07-26	875	893	867	890	30,600	890
2023-07-25	863	875	856	875	22,100	875
2023-07-24	853	862	850	856	15,400	856
2023-07-21	850	854	842	843	19,900	843
2023-07-20	855	855	849	850	7,100	850
2023-07-19	858	858	845	846	9,600	846
2023-07-18	839	851	830	851	30,700	851
2023-07-14	831	831	822	827	9,800	827
2023-07-13	821	831	816	828	10,500	828
2023-07-12	855	855	825	825	23,300	825
2023-07-11	864	864	842	854	15,200	854
2023-07-10	850	860	842	849	18,900	849
2023-07-07	862	868	850	851	29,100	851
2023-07-06	876	883	863	877	22,100	877
2023-07-05	880	881	865	878	12,300	878
2023-07-04	898	898	867	877	18,400	877
2023-07-03	881	900	874	894	49,200	894
2023-06-30	872	872	859	864	14,000	864
2023-06-29	879	879	845	865	40,600	865
2023-06-28	897	897	860	879	44,200	879
2023-06-27	883	902	852	882	120,800	882
2023-06-26	823	866	821	864	35,700	864
2023-06-23	822	824	816	816	17,900	816
2023-06-22	812	823	812	817	15,900	817
2023-06-21	806	814	803	810	16,200	810
2023-06-20	805	806	795	803	13,300	803
2023-06-19	800	806	796	803	15,500	803
2023-06-16	796	796	789	792	8,300	792
2023-06-15	789	797	785	785	8,600	785
2023-06-14	788	792	783	787	10,300	787
2023-06-13	780	789	780	783	9,700	783
2023-06-12	787	787	773	780	7,400	780
2023-06-09	773	779	769	773	14,200	773
2023-06-08	786	786	771	773	9,100	773
2023-06-07	786	786	780	780	7,300	780
2023-06-06	783	785	780	784	7,100	784
2023-06-05	785	785	779	780	5,700	780
2023-06-02	775	777	768	774	9,100	774
2023-06-01	773	776	768	768	13,500	768
2023-05-31	791	791	772	772	13,100	772
2023-05-30	785	790	783	783	8,000	783
2023-05-29	790	790	775	780	10,900	780
2023-05-26	782	785	780	782	5,800	782
2023-05-25	780	784	780	784	3,100	784
2023-05-24	783	784	779	782	4,800	782
2023-05-23	800	801	782	782	11,000	782
2023-05-22	778	800	778	797	16,300	797
2023-05-19	792	792	778	778	26,500	778
2023-05-18	794	797	791	794	10,600	794
2023-05-17	804	804	797	797	10,500	797
2023-05-16	805	805	795	798	12,900	798
2023-05-15	788	805	787	805	25,500	805
2023-05-12	769	786	764	782	25,700	782
2023-05-11	785	785	765	773	51,400	773
2023-05-10	775	785	772	779	30,000	779
2023-05-09	766	776	766	776	8,200	776
2023-05-08	763	771	763	769	9,000	769
2023-05-02	769	770	759	763	10,200	763
2023-05-01	760	769	760	769	2,400	769
2023-04-28	756	761	756	759	9,900	759
2023-04-27	768	768	751	751	46,400	751
2023-04-26	775	775	765	766	5,700	766
2023-04-25	759	773	759	773	9,400	773
2023-04-24	764	764	759	761	4,800	761
2023-04-21	757	761	756	758	5,700	758
2023-04-20	763	764	754	758	7,500	758
2023-04-19	761	765	760	762	4,500	762
2023-04-18	764	767	760	765	5,200	765
2023-04-17	763	765	760	764	4,400	764
2023-04-14	758	762	758	758	5,600	758
2023-04-13	754	761	750	758	11,200	758
2023-04-12	754	755	747	755	6,800	755
2023-04-11	754	754	746	754	6,100	754
2023-04-10	762	762	746	751	8,200	751
2023-04-07	765	765	743	744	23,500	744
2023-04-06	751	764	741	756	22,600	756
2023-04-05	761	761	752	754	8,300	754
2023-04-04	777	777	766	766	9,800	766
2023-04-03	781	784	773	773	8,300	773
2023-03-31	786	786	776	777	6,900	777
2023-03-30	772	785	769	785	11,900	785
2023-03-29	795	798	790	790	27,900	790
2023-03-28	801	801	789	789	14,500	789
2023-03-27	799	801	795	799	21,500	799
2023-03-24	787	795	786	795	10,600	795
2023-03-23	787	787	784	787	6,300	787
2023-03-22	789	789	779	787	15,700	787
2023-03-20	790	795	776	776	20,800	776
2023-03-17	788	793	780	790	7,200	790
2023-03-16	765	788	765	788	12,300	788
2023-03-15	767	778	767	777	3,800	777
2023-03-14	775	775	766	766	9,800	766
2023-03-13	792	793	778	781	9,100	781
2023-03-10	798	800	793	793	15,800	793
2023-03-09	801	803	798	801	9,200	801
2023-03-08	804	804	801	801	5,800	801
2023-03-07	808	808	800	801	15,500	801
2023-03-06	802	807	797	801	64,900	801
2023-03-03	780	793	780	793	28,500	793
2023-03-02	791	791	781	781	9,900	781
2023-03-01	785	788	779	784	12,700	784
2023-02-28	777	779	773	776	6,900	776
2023-02-27	767	776	766	772	13,300	772
2023-02-24	767	767	762	765	8,100	765
2023-02-22	767	768	760	764	11,500	764
2023-02-21	770	770	763	766	7,700	766
2023-02-20	774	774	764	770	11,600	770
2023-02-17	768	772	767	767	4,300	767
2023-02-16	770	771	762	768	5,600	768
2023-02-15	771	771	760	765	6,500	765
2023-02-14	767	771	759	767	15,000	767
2023-02-13	769	769	761	767	8,100	767
2023-02-10	763	766	760	763	5,800	763
2023-02-09	761	763	755	760	12,500	760
2023-02-08	763	763	759	761	11,800	761
2023-02-07	756	761	756	760	6,200	760
2023-02-06	760	760	752	756	6,200	756
2023-02-03	768	769	753	753	31,000	753
2023-02-02	785	810	766	773	63,900	773
2023-02-01	754	830	753	815	66,700	815
2023-01-31	744	754	739	746	8,900	746
2023-01-30	745	752	739	739	37,100	739
2023-01-27	750	750	746	747	4,800	747
2023-01-26	750	750	747	749	3,200	749
2023-01-25	741	747	739	742	5,000	742
2023-01-24	741	742	735	741	6,800	741
2023-01-23	740	742	739	741	4,000	741
2023-01-20	735	739	735	737	1,800	737
2023-01-19	739	739	734	734	3,100	734
2023-01-18	730	735	730	734	2,800	734
2023-01-17	731	732	727	732	2,900	732
2023-01-16	729	732	725	727	5,300	727
2023-01-13	732	733	729	729	3,900	729
2023-01-12	732	734	729	729	6,200	729
2023-01-11	739	739	732	732	2,600	732
2023-01-10	742	742	735	735	2,500	735
2023-01-06	731	737	731	731	3,100	731
2023-01-05	745	745	729	729	6,800	729
2023-01-04	756	756	729	740	9,100	740

分割・併合履歴： [2015-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31